Markets - Grains
Underlying Price: 10.9775
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983066 | ... | ... | 3.5850 | 0 | 3.5850 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00254 |
| 0.982407 | ... | ... | 3.3850 | 0 | 3.3850 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002701 |
| 0.98169 | ... | ... | 3.1850 | 0 | 3.1850 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002881 |
| 0.980902 | ... | ... | 2.9850 | 0 | 2.9850 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00308 |
| 0.980477 | ... | ... | 2.8850 | 0 | 2.8850 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003189 |
| 0.980029 | ... | ... | 2.7850 | 0 | 2.7850 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003304 |
| 0.979556 | ... | ... | 2.6850 | 0 | 2.6850 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003427 |
| 0.979054 | ... | ... | 2.5850 | 0 | 2.5850 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003559 |
| 0.978521 | ... | ... | 2.4850 | 0 | 2.4850 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003699 |
| 0.977954 | ... | ... | 2.3850 | 0 | 2.3850 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003851 |
| 0.977347 | ... | ... | 2.2850 | 0 | 2.2850 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004013 |
| 0.976696 | ... | ... | 2.1850 | 0 | 2.1850 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004188 |
| 0.975994 | ... | ... | 2.0850 | 0 | 2.0850 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004378 |
| 0.975237 | ... | ... | 1.9850 | 0 | 1.9850 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004586 |
| 0.974415 | ... | ... | 1.8850 | 0 | 1.8850 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004812 |
| 0.973518 | ... | ... | 1.7850 | 0 | 1.7850 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005059 |
| 0.972535 | ... | ... | 1.6850 | 0 | 1.6850 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005334 |
| 0.971451 | ... | ... | 1.5850 | 0 | 1.5850 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005638 |
| 0.970248 | ... | ... | 1.4850 | 0 | 1.4850 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005978 |
| 0.968904 | ... | ... | 1.3850 | 0 | 1.3850 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006361 |
| 0.967388 | ... | ... | 1.2850 | 0 | 1.2850 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006796 |
| 0.965664 | ... | ... | 1.1850 | 0 | 1.1850 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007294 |
| 0.96368 | ... | ... | 1.0850 | 0 | 1.0850 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007873 |
| 0.961368 | ... | ... | 0.9850 | 0 | 0.9850 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008553 |
| 0.958633 | ... | ... | 0.8850 | 0 | 0.8850 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009368 |
| 0.951078 | ... | ... | 0.7863 | 0 | 0.7863 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010359 |
| 0.949399 | ... | ... | 0.7463 | 0 | 0.7463 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.018436 |
| 0.948504 | ... | ... | 0.7263 | 0 | 0.7263 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.018843 |
| 0.947568 | ... | ... | 0.7063 | 0 | 0.7063 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.019271 |
| 0.942158 | ... | ... | 0.6875 | 0 | 0.6875 | 10300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.019721 |
| 0.941044 | ... | ... | 0.6675 | 0 | 0.6675 | 10320 | 0.0025 | 0 | 0.0025 | ... | ... | -0.020193 |
| 0.939874 | ... | ... | 0.6475 | 0 | 0.6475 | 10340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.020688 |
| 0.938644 | ... | ... | 0.6275 | 0 | 0.6275 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.028606 |
| 0.932791 | ... | ... | 0.6088 | 0 | 0.6088 | 10380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.029332 |
| 0.931331 | ... | ... | 0.5888 | 0 | 0.5888 | 10400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.030099 |
| 0.929789 | ... | ... | 0.5688 | 0 | 0.5688 | 10420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.037967 |
| 0.923532 | ... | ... | 0.5500 | 0 | 0.5500 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.039004 |
| 0.921703 | ... | ... | 0.5300 | 0 | 0.5300 | 10460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.046838 |
| 0.915147 | ... | ... | 0.5113 | 0 | 0.5113 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.048181 |
| 0.91298 | ... | ... | 0.4913 | 0 | 0.4913 | 10500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.056136 |
| 0.906051 | ... | ... | 0.4725 | 0 | 0.4725 | 10520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.057839 |
| 0.898947 | ... | ... | 0.4538 | 0 | 0.4538 | 10540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.066047 |
| 0.896087 | ... | ... | 0.4338 | 0 | 0.4338 | 10560 | 0.0100 | 0 | 0.0100 | ... | ... | -0.074316 |
| 0.888465 | ... | ... | 0.4150 | 0 | 0.4150 | 10580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.082711 |
| 0.876271 | ... | ... | 0.3975 | 0 | 0.3975 | 10600 | 0.0125 | 0 | 0.0125 | ... | ... | -0.091289 |
| 0.868131 | ... | ... | 0.3788 | 0 | 0.3788 | 10620 | 0.0138 | 0 | 0.0138 | ... | ... | -0.100107 |
| 0.855592 | ... | ... | 0.3613 | 0 | 0.3613 | 10640 | 0.0163 | 0 | 0.0163 | ... | ... | -0.114442 |
| 0.842874 | ... | ... | 0.3438 | 0 | 0.3438 | 10660 | 0.0188 | 0 | 0.0188 | ... | ... | -0.128725 |
| 0.829896 | ... | ... | 0.3263 | 0 | 0.3263 | 10680 | 0.0213 | 0 | 0.0213 | ... | ... | -0.143091 |
| 0.816575 | ... | ... | 0.3088 | 0 | 0.3088 | 10700 | 0.0250 | 0 | 0.0250 | ... | ... | -0.161898 |
| 0.799532 | ... | ... | 0.2925 | 0 | 0.2925 | 10720 | 0.0288 | 0 | 0.0288 | ... | ... | -0.180499 |
| 0.77934 | ... | ... | 0.2775 | 0 | 0.2775 | 10740 | 0.0325 | 0 | 0.0325 | ... | ... | -0.199098 |
| 0.762044 | ... | ... | 0.2613 | 0 | 0.2613 | 10760 | 0.0363 | 0 | 0.0363 | ... | ... | -0.217876 |
| 0.741792 | ... | ... | 0.2463 | 0 | 0.2463 | 10780 | 0.0425 | 0 | 0.0425 | ... | ... | -0.242886 |
| 0.719164 | ... | ... | 0.2325 | 0 | 0.2325 | 10800 | 0.0725 | 0.0250 | 0.0475 | 0.0725 | 0.0725 | -0.305565 |
| 0.696728 | ... | ... | 0.2188 | 0 | 0.2188 | 10820 | 0.0538 | 0 | 0.0538 | ... | ... | -0.288981 |
| 0.674287 | ... | ... | 0.2050 | 0 | 0.2050 | 10840 | 0.0600 | 0 | 0.0600 | ... | ... | -0.313138 |
| 0.650218 | ... | ... | 0.1925 | 0 | 0.1925 | 10860 | 0.0675 | 0 | 0.0675 | ... | ... | -0.339046 |
| 0.626271 | ... | ... | 0.1800 | 0 | 0.1800 | 10880 | 0.0763 | 0 | 0.0763 | ... | ... | -0.36603 |
| 0.601334 | ... | ... | 0.1688 | 0 | 0.1688 | 10900 | 0.0838 | 0 | 0.0838 | ... | ... | -0.391405 |
| 0.575977 | ... | ... | 0.1588 | 0 | 0.1588 | 10920 | 0.0938 | 0 | 0.0938 | ... | ... | -0.418512 |
| 0.55153 | ... | ... | 0.1475 | 0 | 0.1475 | 10940 | 0.1025 | 0 | 0.1025 | ... | ... | -0.444522 |
| 0.53394 | 0.1000 | 0.1000 | 0.1375 | -0.0375 | 0.1000 | 10960 | 0.1125 | 0 | 0.1125 | ... | ... | -0.470871 |
| 0.50218 | ... | ... | 0.1288 | 0 | 0.1288 | 10980 | 0.1238 | 0 | 0.1238 | ... | ... | -0.496972 |
| 0.478005 | ... | ... | 0.1200 | 0 | 0.1200 | 11000 | 0.1350 | 0 | 0.1350 | ... | ... | -0.522611 |
| 0.454042 | ... | ... | 0.1113 | 0 | 0.1113 | 11020 | 0.1463 | 0 | 0.1463 | ... | ... | -0.548011 |
| 0.430883 | ... | ... | 0.1038 | 0 | 0.1038 | 11040 | 0.1588 | 0 | 0.1588 | ... | ... | -0.572524 |
| 0.408037 | ... | ... | 0.0963 | 0 | 0.0963 | 11060 | 0.1713 | 0 | 0.1713 | ... | ... | -0.596707 |
| 0.386529 | ... | ... | 0.0900 | 0 | 0.0900 | 11080 | 0.1850 | 0 | 0.1850 | ... | ... | -0.619423 |
| 0.365435 | ... | ... | 0.0838 | 0 | 0.0838 | 11100 | 0.1988 | 0 | 0.1988 | ... | ... | -0.641713 |
| 0.344612 | ... | ... | 0.0775 | 0 | 0.0775 | 11120 | 0.2125 | 0 | 0.2125 | ... | ... | -0.663743 |
| 0.325686 | ... | ... | 0.0725 | 0 | 0.0725 | 11140 | 0.2263 | 0 | 0.2263 | ... | ... | -0.685674 |
| 0.307149 | ... | ... | 0.0675 | 0 | 0.0675 | 11160 | 0.2413 | 0 | 0.2413 | ... | ... | -0.705441 |
| 0.288889 | ... | ... | 0.0625 | 0 | 0.0625 | 11180 | 0.2563 | 0 | 0.2563 | ... | ... | -0.724965 |
| 0.270799 | ... | ... | 0.0575 | 0 | 0.0575 | 11200 | 0.2725 | 0 | 0.2725 | ... | ... | -0.741769 |
| 0.255219 | ... | ... | 0.0538 | 0 | 0.0538 | 11220 | 0.2875 | 0 | 0.2875 | ... | ... | -0.760976 |
| 0.239949 | ... | ... | 0.0500 | 0 | 0.0500 | 11240 | 0.3038 | 0 | 0.3038 | ... | ... | -0.777296 |
| 0.22491 | ... | ... | 0.0463 | 0 | 0.0463 | 11260 | 0.3200 | 0 | 0.3200 | ... | ... | -0.793441 |
| 0.210024 | ... | ... | 0.0425 | 0 | 0.0425 | 11280 | 0.3375 | 0 | 0.3375 | ... | ... | -0.806146 |
| 0.195212 | ... | ... | 0.0388 | 0 | 0.0388 | 11300 | 0.3538 | 0 | 0.3538 | ... | ... | -0.822023 |
| 0.18361 | ... | ... | 0.0363 | 0 | 0.0363 | 11320 | 0.3713 | 0 | 0.3713 | ... | ... | -0.834274 |
| 0.172243 | ... | ... | 0.0338 | 0 | 0.0338 | 11340 | 0.3888 | 0 | 0.3888 | ... | ... | -0.846333 |
| 0.16106 | ... | ... | 0.0313 | 0 | 0.0313 | 11360 | 0.4050 | 0 | 0.4050 | ... | ... | -0.862361 |
| 0.150014 | ... | ... | 0.0288 | 0 | 0.0288 | 11380 | 0.4238 | 0 | 0.4238 | ... | ... | -0.870135 |
| 0.139054 | ... | ... | 0.0263 | 0 | 0.0263 | 11400 | 0.4413 | 0 | 0.4413 | ... | ... | -0.882017 |
| 0.131946 | ... | ... | 0.0250 | 0 | 0.0250 | 11420 | 0.4588 | 0 | 0.4588 | ... | ... | -0.893992 |
| 0.12118 | ... | ... | 0.0225 | 0 | 0.0225 | 11440 | 0.4775 | 0 | 0.4775 | ... | ... | -0.901254 |
| 0 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 0 |
| 0.097152 | ... | ... | 0.0175 | 0 | 0.0175 | 11500 | 0.5325 | 0 | 0.5325 | ... | ... | -0.927564 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| 0.075003 | ... | ... | 0.0138 | 0 | 0.0138 | 11600 | 0.6275 | 0 | 0.6275 | ... | ... | -0.956671 |
| 0.05518 | ... | ... | 0.0100 | 0 | 0.0100 | 11700 | 0.7238 | 0 | 0.7238 | ... | ... | -0.979965 |
| 0.041469 | ... | ... | 0.0075 | 0 | 0.0075 | 11800 | 0.8213 | 0 | 0.8213 | ... | ... | -0.998624 |
| 0.023097 | ... | ... | 0.0038 | 0 | 0.0038 | 11900 | 0.9188 | 0 | 0.9188 | ... | ... | -0.998624 |
| 0.015765 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.0163 | 0 | 1.0163 | ... | ... | -0.998624 |
| 0.008542 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.1150 | 0 | 1.1150 | ... | ... | -0.998624 |
| 0.008017 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.2150 | 0 | 1.2150 | ... | ... | -0.998624 |
| 0.007562 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3150 | 0 | 1.3150 | ... | ... | -0.998624 |
| 0.007164 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4150 | 0 | 1.4150 | ... | ... | -0.998624 |
| 0.006814 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5150 | 0 | 1.5150 | ... | ... | -0.998624 |
| 0.006502 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6150 | 0 | 1.6150 | ... | ... | -0.998624 |
| 0.006222 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7150 | 0 | 1.7150 | ... | ... | -0.998624 |
| 0.00597 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8150 | 0 | 1.8150 | ... | ... | -0.998624 |
| 0.005742 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9150 | 0 | 1.9150 | ... | ... | -0.998624 |
| 0.005534 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0150 | 0 | 2.0150 | ... | ... | -0.998624 |
| 0.005342 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1150 | 0 | 2.1150 | ... | ... | -0.998624 |
| 0.005168 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2150 | 0 | 2.2150 | ... | ... | -0.998624 |
| 0.005007 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3150 | 0 | 2.3150 | ... | ... | -0.998624 |
| 0.004857 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4150 | 0 | 2.4150 | ... | ... | -0.998624 |
| 0.004718 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.5150 | 0 | 2.5150 | ... | ... | -0.998624 |
| 0.004589 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6150 | 0 | 2.6150 | ... | ... | -0.998624 |
| 0 | ... | ... | ... | ... | ... | 13700 | ... | ... | ... | ... | ... | 0 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.